Dare Bioscience Inc (DARE)

0.3002 -0.03 (-8.50%) USD  |  NASDAQ  |  May 02, 14:33
More

Dare Bioscience Price: 0.3002 for May 2, 2024

Price Chart

Historical Price Data

View and export this data back to 2014. Upgrade now.
Date Open High Low Close Volume
May 01, 2024 0.32 0.39 0.3133 0.3281 1.817M
Apr 30, 2024 0.28 0.3904 0.28 0.3075 12.00M
Apr 29, 2024 0.301 0.3064 0.28 0.2819 175485.0
Apr 26, 2024 0.288 0.3084 0.28 0.3059 175076.0
Apr 25, 2024 0.28 0.2898 0.28 0.2892 325527.0
Apr 24, 2024 0.29 0.29 0.28 0.286 436098.0
Apr 23, 2024 0.318 0.3186 0.2911 0.2973 323196.0
Apr 22, 2024 0.2832 0.299 0.28 0.2953 165190.0
Apr 19, 2024 0.2871 0.31 0.28 0.28 555803.0
Apr 18, 2024 0.3086 0.3109 0.2901 0.2951 975780.0
Apr 17, 2024 0.46 0.4801 0.28 0.2827 4.261M
Apr 16, 2024 0.48 0.4879 0.48 0.4849 95336.00
Apr 15, 2024 0.46 0.4849 0.46 0.4801 204560.0
Apr 12, 2024 0.4775 0.4885 0.46 0.4694 94283.00
Apr 11, 2024 0.4851 0.4884 0.46 0.482 229013.0
Apr 10, 2024 0.471 0.48 0.46 0.4786 140050.0
Apr 09, 2024 0.50 0.515 0.4705 0.471 161597.0
Apr 08, 2024 0.506 0.5147 0.49 0.4993 173438.0
Apr 05, 2024 0.51 0.51 0.472 0.4912 306564.0
Apr 04, 2024 0.49 0.51 0.49 0.509 163682.0
Apr 03, 2024 0.499 0.50 0.4739 0.4815 134595.0
Apr 02, 2024 0.4802 0.50 0.467 0.4924 197284.0
Apr 01, 2024 0.49 0.5199 0.4801 0.4951 342840.0
Mar 28, 2024 0.55 0.5599 0.49 0.4902 559623.0
Mar 27, 2024 0.499 0.55 0.49 0.549 307920.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.28
Minimum
Apr 19 2024
3.00
Maximum
Jan 20 2021
1.100
Average
1.04
Median
Apr 15 2020

Price Benchmarks

Altimmune Inc 7.18
Verastem Inc 9.97
Oragenics Inc 1.07
Actinium Pharmaceuticals Inc 8.70
Orgenesis Inc 0.5196

Price Related Metrics

Earnings Yield -113.3%
Market Cap 30.19M